Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.08 | 53.09 | 50.94 | 52.99 | 4,940,081 | +1.89(+3.70%) |
Dec 28, 2012 | 51.55 | 51.57 | 51.04 | 51.10 | 2,765,001 | -0.85(-1.63%) |
Dec 27, 2012 | 51.97 | 52.07 | 50.80 | 51.94 | 3,953,265 | +0.15(+0.28%) |
Dec 26, 2012 | 52.87 | 53.02 | 51.77 | 51.80 | 2,961,073 | -0.81(-1.53%) |
Dec 24, 2012 | 53.11 | 53.11 | 52.24 | 52.60 | 1,298,789 | -0.40(-0.75%) |
Dec 21, 2012 | 53.00 | 53.16 | 52.49 | 53.00 | 5,935,873 | -0.94(-1.74%) |
Dec 20, 2012 | 53.31 | 54.00 | 53.19 | 53.94 | 4,599,623 | +0.66(+1.24%) |
Dec 19, 2012 | 53.61 | 53.86 | 53.22 | 53.28 | 6,286,297 | -0.02(-0.03%) |
Dec 18, 2012 | 51.47 | 53.39 | 51.42 | 53.29 | 7,243,723 | +1.87(+3.64%) |
Dec 17, 2012 | 50.42 | 51.47 | 50.34 | 51.42 | 7,073,076 | +1.11(+2.20%) |
Dec 14, 2012 | 50.34 | 50.66 | 50.28 | 50.32 | 12,134,937 | -0.55(-1.08%) |
Dec 13, 2012 | 51.69 | 51.75 | 50.43 | 50.87 | 15,837,387 | -0.70(-1.35%) |
Dec 12, 2012 | 52.53 | 52.87 | 51.52 | 51.56 | 8,515,938 | -1.17(-2.22%) |
Dec 11, 2012 | 52.84 | 53.10 | 52.43 | 52.73 | 4,596,142 | +0.08(+0.15%) |
Dec 10, 2012 | 52.94 | 53.15 | 52.56 | 52.66 | 3,454,807 | -0.30(-0.57%) |
Dec 07, 2012 | 53.05 | 53.28 | 52.77 | 52.96 | 5,234,798 | +0.17(+0.32%) |
Dec 06, 2012 | 53.11 | 53.52 | 52.55 | 52.79 | 4,754,095 | -0.43(-0.80%) |
Dec 05, 2012 | 53.29 | 54.05 | 53.12 | 53.22 | 4,284,287 | -0.05(-0.09%) |
Dec 04, 2012 | 52.62 | 53.41 | 52.43 | 53.26 | 4,766,196 | +0.38(+0.72%) |
Nov 30, 2012 | 54.22 | 54.40 | 52.65 | 52.89 | 8,473,423 | -1.59(-2.91%) |
Nov 29, 2012 | 54.84 | 54.91 | 54.17 | 54.47 | 3,792,083 | +0.13(+0.24%) |
Nov 28, 2012 | 53.91 | 54.40 | 53.31 | 54.34 | 4,696,264 | +0.12(+0.23%) |
Nov 27, 2012 | 54.74 | 55.14 | 54.12 | 54.22 | 4,755,152 | -0.86(-1.56%) |
Nov 26, 2012 | 55.84 | 55.86 | 54.89 | 55.08 | 3,404,047 | -1.14(-2.02%) |
Nov 23, 2012 | 55.87 | 56.25 | 55.30 | 56.21 | 1,342,107 | +0.77(+1.40%) |
Nov 21, 2012 | 55.77 | 55.77 | 55.09 | 55.44 | 2,276,067 | -0.02(-0.04%) |
Nov 20, 2012 | 56.42 | 56.44 | 55.12 | 55.46 | 4,702,208 | -1.29(-2.27%) |
Nov 19, 2012 | 55.58 | 56.85 | 55.58 | 56.75 | 4,476,488 | +2.08(+3.80%) |
Nov 16, 2012 | 54.69 | 54.81 | 53.43 | 54.67 | 5,937,072 | +0.13(+0.24%) |
Nov 15, 2012 | 54.08 | 54.99 | 53.87 | 54.54 | 4,036,903 | +0.69(+1.28%) |
Nov 14, 2012 | 55.14 | 55.14 | 53.77 | 53.85 | 4,630,163 | -0.91(-1.67%) |
Nov 13, 2012 | 54.14 | 55.59 | 53.70 | 54.77 | 5,379,788 | -0.05(-0.08%) |
Nov 12, 2012 | 53.54 | 54.92 | 53.10 | 54.81 | 5,185,711 | +1.41(+2.64%) |
Nov 09, 2012 | 53.43 | 54.36 | 53.26 | 53.40 | 5,292,608 | -0.39(-0.73%) |
Nov 08, 2012 | 55.12 | 55.39 | 53.79 | 53.80 | 3,720,341 | -1.25(-2.28%) |
Nov 07, 2012 | 55.46 | 55.61 | 54.54 | 55.05 | 4,529,794 | -1.46(-2.58%) |
Nov 06, 2012 | 55.66 | 56.72 | 55.42 | 56.51 | 4,347,066 | +1.05(+1.88%) |
Nov 05, 2012 | 55.74 | 55.96 | 55.19 | 55.46 | 6,060,902 | -0.02(-0.03%) |
Nov 02, 2012 | 57.11 | 57.16 | 55.25 | 55.48 | 6,690,965 | -1.13(-2.00%) |
Nov 01, 2012 | 56.76 | 57.35 | 56.26 | 56.61 | 6,764,925 | -0.46(-0.80%) |
Oct 31, 2012 | 58.24 | 58.63 | 56.46 | 57.07 | 6,201,255 | -0.67(-1.17%) |
Oct 26, 2012 | 58.03 | 57.74 | 57.74 | 57.74 | 4,976,059 | -0.24(-0.41%) |
Oct 25, 2012 | 58.81 | 58.85 | 56.76 | 57.98 | 12,479,585 | -1.46(-2.46%) |
Oct 24, 2012 | 61.23 | 61.40 | 59.23 | 59.44 | 4,558,648 | -1.53(-2.50%) |
Oct 23, 2012 | 61.42 | 61.69 | 60.09 | 60.97 | 4,281,705 | -1.52(-2.43%) |
Oct 19, 2012 | 63.86 | 63.86 | 62.03 | 62.49 | 3,328,900 | -1.03(-1.62%) |
Oct 18, 2012 | 62.15 | 63.76 | 62.08 | 63.52 | 4,072,803 | +0.63(+1.01%) |
Oct 17, 2012 | 61.96 | 63.04 | 61.44 | 62.88 | 2,553,232 | +1.21(+1.96%) |
Oct 16, 2012 | 61.43 | 62.16 | 61.29 | 61.67 | 3,004,349 | +0.80(+1.31%) |
Oct 15, 2012 | 60.54 | 60.95 | 59.92 | 60.88 | 2,265,031 | +0.31(+0.51%) |
Oct 12, 2012 | 61.12 | 61.13 | 59.60 | 60.57 | 3,874,815 | -0.58(-0.95%) |
Oct 11, 2012 | 61.33 | 61.56 | 60.75 | 61.15 | 2,780,261 | +0.53(+0.87%) |
Oct 10, 2012 | 61.91 | 62.01 | 60.50 | 60.62 | 3,023,796 | -1.39(-2.25%) |
Oct 09, 2012 | 62.30 | 62.81 | 61.99 | 62.01 | 2,921,878 | -0.26(-0.41%) |
Oct 08, 2012 | 61.59 | 62.37 | 61.29 | 62.27 | 1,849,111 | +0.39(+0.63%) |
Oct 05, 2012 | 62.60 | 62.62 | 61.64 | 61.88 | 2,461,512 | -0.33(-0.52%) |
Oct 04, 2012 | 62.03 | 62.37 | 61.55 | 62.21 | 2,514,467 | +0.66(+1.07%) |
Oct 03, 2012 | 62.46 | 62.50 | 61.01 | 61.55 | 3,677,473 | -0.96(-1.54%) |
Oct 02, 2012 | 62.73 | 62.73 | 61.91 | 62.51 | 2,756,380 | +0.14(+0.22%) |